Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 119.74 | 123.18 | 119.67 | 123.06 | 2,575,365 | +2.75(+2.29%) |
Jun 06, 2024 | 114.80 | 120.41 | 114.79 | 120.31 | 3,050,766 | +4.95(+4.29%) |
Jun 05, 2024 | 114.94 | 116.90 | 114.50 | 115.36 | 2,135,069 | +0.87(+0.76%) |
Jun 04, 2024 | 113.18 | 114.65 | 113.16 | 114.49 | 1,810,106 | +0.43(+0.38%) |
Jun 03, 2024 | 112.94 | 114.53 | 112.35 | 114.06 | 2,532,520 | +1.20(+1.06%) |
May 31, 2024 | 109.26 | 112.95 | 109.26 | 112.86 | 2,272,521 | +3.38(+3.09%) |
May 30, 2024 | 110.28 | 110.71 | 109.03 | 109.48 | 1,348,654 | -0.80(-0.73%) |
May 29, 2024 | 108.61 | 110.58 | 107.25 | 110.28 | 1,801,162 | +0.17(+0.15%) |
May 28, 2024 | 110.35 | 110.97 | 109.30 | 110.11 | 2,285,347 | -0.20(-0.18%) |
May 24, 2024 | 111.00 | 111.36 | 110.26 | 110.31 | 1,232,068 | -0.18(-0.16%) |
May 23, 2024 | 112.20 | 113.01 | 110.17 | 110.49 | 1,932,130 | -1.58(-1.41%) |
May 22, 2024 | 111.20 | 112.53 | 111.06 | 112.07 | 1,598,843 | +0.36(+0.32%) |
May 21, 2024 | 113.72 | 114.20 | 111.41 | 111.71 | 2,552,933 | -2.61(-2.28%) |
May 20, 2024 | 113.89 | 114.56 | 112.62 | 114.32 | 3,011,665 | +0.31(+0.27%) |
May 17, 2024 | 114.00 | 114.60 | 112.78 | 114.01 | 3,054,748 | +0.56(+0.49%) |
May 16, 2024 | 112.39 | 114.34 | 112.05 | 113.45 | 2,219,982 | +1.00(+0.89%) |
May 15, 2024 | 114.05 | 114.62 | 111.91 | 112.45 | 2,238,595 | -1.03(-0.91%) |
May 14, 2024 | 112.90 | 113.74 | 112.71 | 113.48 | 2,239,223 | +0.81(+0.72%) |
May 13, 2024 | 113.46 | 114.02 | 112.35 | 112.67 | 2,854,481 | -0.17(-0.15%) |
May 10, 2024 | 113.00 | 113.42 | 112.33 | 112.84 | 3,253,948 | +0.31(+0.28%) |
May 09, 2024 | 110.84 | 113.07 | 109.87 | 112.53 | 4,481,410 | +0.99(+0.89%) |
May 08, 2024 | 111.94 | 113.00 | 110.72 | 111.54 | 3,645,399 | -1.37(-1.21%) |
May 07, 2024 | 115.63 | 116.70 | 112.25 | 112.91 | 4,495,222 | -3.11(-2.68%) |
May 06, 2024 | 115.79 | 116.82 | 114.63 | 116.02 | 4,534,607 | +0.69(+0.60%) |
May 03, 2024 | 122.31 | 122.73 | 115.14 | 115.33 | 13,956,089 | -20.76(-15.25%) |
May 02, 2024 | 135.14 | 136.68 | 132.76 | 136.09 | 4,844,483 | +2.95(+2.22%) |
May 01, 2024 | 132.94 | 135.33 | 130.44 | 133.14 | 3,085,161 | -1.49(-1.11%) |
Apr 30, 2024 | 136.50 | 137.50 | 134.28 | 134.63 | 2,096,203 | -2.03(-1.49%) |
Apr 29, 2024 | 136.29 | 137.07 | 134.89 | 136.66 | 2,285,440 | +0.96(+0.71%) |
Apr 26, 2024 | 136.25 | 138.00 | 135.66 | 135.70 | 1,412,722 | -0.55(-0.40%) |
Apr 25, 2024 | 134.53 | 136.94 | 134.02 | 136.25 | 1,501,572 | +0.45(+0.33%) |
Apr 24, 2024 | 135.32 | 139.00 | 134.46 | 135.80 | 1,776,380 | +0.78(+0.58%) |
Apr 23, 2024 | 132.53 | 135.31 | 132.13 | 135.02 | 1,420,076 | +3.43(+2.61%) |
Apr 22, 2024 | 129.50 | 131.63 | 128.04 | 131.59 | 1,418,812 | +2.59(+2.01%) |
Apr 19, 2024 | 128.81 | 129.94 | 128.03 | 129.00 | 1,350,987 | +0.70(+0.55%) |
Apr 18, 2024 | 129.51 | 129.81 | 127.84 | 128.30 | 1,252,276 | -0.43(-0.33%) |
Apr 17, 2024 | 130.18 | 130.87 | 128.24 | 128.73 | 1,332,245 | -0.21(-0.16%) |
Apr 16, 2024 | 128.65 | 130.27 | 127.99 | 128.94 | 1,598,312 | +0.29(+0.23%) |
Apr 15, 2024 | 131.50 | 133.12 | 128.09 | 128.65 | 1,812,664 | -1.81(-1.39%) |
Apr 12, 2024 | 131.91 | 132.98 | 130.38 | 130.46 | 2,126,223 | -2.76(-2.07%) |
Apr 11, 2024 | 132.14 | 134.24 | 131.57 | 133.22 | 1,692,818 | +1.82(+1.39%) |
Apr 10, 2024 | 132.14 | 134.21 | 130.95 | 131.40 | 1,510,931 | -1.87(-1.40%) |
Apr 09, 2024 | 132.80 | 133.36 | 131.75 | 133.27 | 1,108,819 | +1.11(+0.84%) |
Apr 08, 2024 | 131.63 | 133.50 | 131.52 | 132.16 | 1,113,094 | +0.37(+0.28%) |
Apr 05, 2024 | 131.05 | 132.32 | 130.42 | 131.79 | 1,666,805 | +1.09(+0.83%) |
Apr 04, 2024 | 131.85 | 134.40 | 130.44 | 130.70 | 2,758,657 | +0.14(+0.11%) |
Apr 03, 2024 | 130.96 | 132.27 | 129.55 | 130.56 | 2,239,116 | -1.13(-0.86%) |
Apr 02, 2024 | 132.06 | 133.24 | 130.50 | 131.69 | 2,306,232 | -1.53(-1.15%) |
Apr 01, 2024 | 137.55 | 137.73 | 132.91 | 133.22 | 3,621,669 | -4.53(-3.29%) |
Mar 28, 2024 | 139.46 | 138.25 | 137.59 | 137.75 | 2,190,275 | -1.24(-0.89%) |
Mar 27, 2024 | 137.88 | 139.13 | 136.63 | 138.99 | 2,220,610 | +2.37(+1.73%) |
Mar 26, 2024 | 138.40 | 138.88 | 136.57 | 136.62 | 2,524,242 | -0.69(-0.50%) |
Mar 25, 2024 | 137.18 | 138.26 | 136.78 | 137.31 | 1,172,866 | +0.47(+0.34%) |
Mar 22, 2024 | 135.68 | 137.46 | 135.15 | 136.84 | 1,246,283 | +0.45(+0.33%) |
Mar 21, 2024 | 138.95 | 139.00 | 136.33 | 136.39 | 1,681,291 | -1.71(-1.24%) |
Mar 20, 2024 | 135.27 | 138.62 | 135.07 | 138.10 | 1,906,255 | +2.54(+1.87%) |
Mar 19, 2024 | 133.18 | 135.62 | 132.70 | 135.56 | 1,598,413 | +2.35(+1.76%) |
Mar 18, 2024 | 133.79 | 134.79 | 132.50 | 133.21 | 1,688,260 | -0.26(-0.19%) |
Mar 15, 2024 | 134.91 | 135.30 | 132.51 | 133.47 | 3,974,635 | -2.27(-1.67%) |
Mar 14, 2024 | 135.70 | 136.07 | 134.63 | 135.74 | 1,868,829 | +0.42(+0.31%) |
Mar 13, 2024 | 134.80 | 137.22 | 133.82 | 135.32 | 2,091,506 | -1.30(-0.95%) |
Mar 12, 2024 | 138.00 | 138.13 | 136.53 | 136.62 | 1,610,655 | -0.31(-0.23%) |
Mar 11, 2024 | 135.17 | 137.29 | 135.17 | 136.93 | 1,428,107 | +1.15(+0.85%) |
Mar 08, 2024 | 133.61 | 136.07 | 133.02 | 135.78 | 1,859,220 | +2.35(+1.76%) |
Mar 07, 2024 | 132.75 | 133.63 | 131.41 | 133.43 | 1,968,537 | +0.93(+0.70%) |
Mar 06, 2024 | 135.09 | 135.44 | 132.24 | 132.50 | 2,360,993 | -1.53(-1.14%) |
Mar 05, 2024 | 134.58 | 135.74 | 133.11 | 134.03 | 3,340,767 | -1.49(-1.10%) |
Mar 04, 2024 | 136.62 | 137.21 | 135.17 | 135.52 | 2,233,506 | -1.32(-0.96%) |
Mar 01, 2024 | 136.30 | 137.80 | 136.22 | 136.84 | 1,843,238 | +0.02(+0.01%) |
Feb 29, 2024 | 136.87 | 137.90 | 135.84 | 136.82 | 2,411,947 | +1.29(+0.95%) |
Feb 28, 2024 | 135.51 | 137.32 | 135.33 | 135.53 | 1,901,400 | -0.71(-0.52%) |
Feb 27, 2024 | 136.25 | 137.28 | 135.42 | 136.24 | 2,068,999 | +1.29(+0.96%) |
Feb 26, 2024 | 136.30 | 137.12 | 134.49 | 134.95 | 2,680,799 | -1.35(-0.99%) |
Feb 23, 2024 | 137.00 | 138.73 | 135.01 | 136.30 | 3,320,094 | -2.80(-2.01%) |
Feb 22, 2024 | 136.00 | 139.29 | 135.60 | 139.10 | 2,698,749 | +4.46(+3.31%) |
Feb 21, 2024 | 134.82 | 136.19 | 133.84 | 134.64 | 2,019,665 | -1.35(-0.99%) |
Feb 20, 2024 | 133.68 | 136.79 | 133.44 | 135.99 | 2,441,917 | +0.74(+0.55%) |
Feb 16, 2024 | 137.94 | 137.96 | 134.82 | 135.25 | 2,670,364 | -3.28(-2.37%) |
Feb 15, 2024 | 136.00 | 139.72 | 135.89 | 138.53 | 3,709,327 | +3.71(+2.75%) |
Feb 14, 2024 | 135.44 | 136.46 | 133.88 | 134.82 | 3,392,909 | -0.02(-0.01%) |
Feb 13, 2024 | 131.39 | 136.38 | 130.70 | 134.84 | 4,901,423 | +1.24(+0.93%) |
Feb 12, 2024 | 132.04 | 137.30 | 132.03 | 133.60 | 6,859,348 | +2.49(+1.90%) |
Feb 09, 2024 | 130.61 | 132.80 | 126.05 | 131.11 | 18,487,424 | -28.36(-17.78%) |
Feb 08, 2024 | 156.50 | 160.05 | 154.82 | 159.47 | 7,347,833 | +5.09(+3.30%) |
Feb 07, 2024 | 155.05 | 156.77 | 151.09 | 154.38 | 2,298,490 | +0.68(+0.44%) |
Feb 06, 2024 | 152.92 | 154.38 | 150.63 | 153.70 | 1,865,251 | +1.99(+1.31%) |
Feb 05, 2024 | 149.95 | 152.33 | 147.54 | 151.71 | 1,898,053 | +0.66(+0.44%) |
Feb 02, 2024 | 150.71 | 153.39 | 146.55 | 151.05 | 1,969,314 | -0.47(-0.31%) |
Feb 01, 2024 | 148.99 | 151.77 | 146.77 | 151.52 | 1,960,892 | +3.19(+2.15%) |
Jan 31, 2024 | 151.15 | 151.86 | 147.96 | 148.33 | 1,459,895 | -3.39(-2.23%) |
Jan 30, 2024 | 153.53 | 153.80 | 150.02 | 151.72 | 2,014,450 | -2.26(-1.47%) |
Jan 29, 2024 | 151.93 | 154.19 | 150.44 | 153.98 | 1,810,843 | +2.05(+1.35%) |
Jan 26, 2024 | 152.60 | 153.54 | 151.71 | 151.93 | 1,700,997 | -0.37(-0.24%) |
Jan 25, 2024 | 150.79 | 153.57 | 149.76 | 152.30 | 2,112,570 | +3.73(+2.51%) |
Jan 24, 2024 | 150.00 | 150.97 | 147.85 | 148.57 | 1,302,507 | +0.07(+0.05%) |
Jan 23, 2024 | 146.62 | 148.93 | 145.40 | 148.50 | 1,914,469 | +2.84(+1.95%) |
Jan 22, 2024 | 149.47 | 149.90 | 145.28 | 145.66 | 2,509,927 | -2.91(-1.96%) |
Jan 19, 2024 | 149.94 | 149.98 | 145.31 | 148.57 | 2,515,093 | -0.39(-0.26%) |
Jan 18, 2024 | 148.83 | 149.79 | 146.19 | 148.96 | 2,182,052 | +1.66(+1.13%) |
Jan 17, 2024 | 146.60 | 147.81 | 145.98 | 147.30 | 1,657,530 | -1.35(-0.91%) |
Jan 16, 2024 | 147.33 | 149.34 | 146.71 | 148.65 | 1,342,029 | +0.04(+0.03%) |
Jan 12, 2024 | 151.22 | 151.78 | 148.02 | 148.61 | 1,376,284 | -2.59(-1.71%) |
Jan 11, 2024 | 151.55 | 153.09 | 150.27 | 151.20 | 1,621,869 | -0.65(-0.43%) |
Jan 10, 2024 | 152.03 | 154.78 | 151.35 | 151.85 | 1,566,679 | -0.88(-0.58%) |
Jan 09, 2024 | 148.61 | 153.16 | 148.57 | 152.73 | 2,094,597 | +3.05(+2.04%) |
Jan 08, 2024 | 147.11 | 150.47 | 146.03 | 149.68 | 2,332,313 | +3.36(+2.30%) |
Jan 05, 2024 | 144.28 | 147.55 | 144.28 | 146.32 | 1,579,759 | +1.50(+1.04%) |
Jan 04, 2024 | 145.99 | 147.34 | 144.56 | 144.82 | 2,711,789 | -0.17(-0.12%) |
Jan 03, 2024 | 146.61 | 148.47 | 144.90 | 144.99 | 4,108,159 | -3.77(-2.53%) |